CACC: Credit Acceptance Corporation

As of Friday, October 30th, 2026

$ 464.89

-110.89 -19.26%

Open: 497.91
High: 520.00
Low: 455.43
Volume: 386,171
Previous Close on Thursday, October 29th, 2026

$ 575.78

+30.88 +5.67%

Open: 544.34
High: 579.57
Low: 544.29
Volume: 142,304

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 497.91 520.00 455.43 464.89 386,171 -110.89 -19.26
2026-10-29 544.34 579.57 544.29 575.78 142,304 +30.88 +5.67
2026-10-28 539.50 548.58 535.07 544.90 79,718 +2.38 +0.44
2026-10-27 541.35 546.31 537.83 542.52 7,657 +5.14 +0.96
2026-10-26 543.53 548.30 536.06 537.38 56,713 -7.66 -1.41
2026-10-23 553.90 553.90 542.79 545.04 66,463 -13.86 -2.48
2026-10-22 540.41 560.90 540.41 558.90 76,629 +17.65 +3.26
2026-10-21 540.50 545.00 535.43 541.25 56,436 +3.09 +0.57
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 579.57
On 2026-10-29		 455.43
On 2026-10-30		 -80.15 -14.71 579.57
On 2026-10-29		 455.43
On 2026-10-30		 -21.42 533.09
10D 579.57
On 2026-10-29		 455.43
On 2026-10-30		 -76.09 -14.07 579.57
On 2026-10-29		 455.43
On 2026-10-30		 -21.42 538.30
20D 579.57
On 2026-10-29		 455.43
On 2026-10-30		 -62.61 -11.87 579.57
On 2026-10-29		 455.43
On 2026-10-30		 -21.42 539.56
WTD 579.57
On 2026-10-29		 455.43
On 2026-10-30		 -80.15 -14.71 579.57
On 2026-10-29		 455.43
On 2026-10-30		 -21.42 533.09
MTD 579.57
On 2026-10-29		 455.43
On 2026-10-30		 -66.11 -12.45 579.57
On 2026-10-29		 455.43
On 2026-10-30		 -21.42 537.76
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

464.89 -110.89 -19.26 386,171